TORNTPHARM

Torrent Pharmaceuticals L

3791.5 -7.50 (-0.20%)

L: 3759.6 H: 3827.8

Back to Option Chain

Historical option data for TORNTPHARM
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TORNTPHARM 30-DEC-2025 3550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
11 Dec	3799.00	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
10 Dec	3794.40	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
9 Dec	3763.90	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3760.00	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
5 Dec	3785.90	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3795.70	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0

3 Dec	3720.90	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
2 Dec	3728.00	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3736.90	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3720.60	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
27 Nov	3730.40	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
26 Nov	3755.80	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
25 Nov	3745.20	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3718.40	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
21 Nov	3686.50	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
20 Nov	3721.40	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
19 Nov	3731.40	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3790.80	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
17 Nov	3819.40	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
14 Nov	3831.80	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
13 Nov	3826.10	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
12 Nov	3824.60	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3825.80	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3817.50	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3628.30	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
31 Oct	3560.10	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3602.40	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3599.30	183.45 ₹ 45,862.5	0 0.00	-	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 3550 expiring on 30DEC2025

Delta for 3550 CE is -

Historical price for 3550 CE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec TORNTPHARM was trading at 3799.00. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec TORNTPHARM was trading at 3794.40. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec TORNTPHARM was trading at 3763.90. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TORNTPHARM was trading at 3760.00. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec TORNTPHARM was trading at 3785.90. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec TORNTPHARM was trading at 3795.70. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec TORNTPHARM was trading at 3720.90. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec TORNTPHARM was trading at 3728.00. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec TORNTPHARM was trading at 3736.90. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov TORNTPHARM was trading at 3720.60. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov TORNTPHARM was trading at 3730.40. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov TORNTPHARM was trading at 3755.80. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov TORNTPHARM was trading at 3745.20. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TORNTPHARM was trading at 3718.40. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov TORNTPHARM was trading at 3686.50. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TORNTPHARM was trading at 3721.40. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov TORNTPHARM was trading at 3731.40. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov TORNTPHARM was trading at 3790.80. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov TORNTPHARM was trading at 3819.40. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TORNTPHARM was trading at 3831.80. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov TORNTPHARM was trading at 3826.10. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TORNTPHARM was trading at 3824.60. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TORNTPHARM was trading at 3825.80. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TORNTPHARM was trading at 3817.50. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TORNTPHARM was trading at 3628.30. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TORNTPHARM was trading at 3560.10. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TORNTPHARM was trading at 3602.40. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TORNTPHARM was trading at 3599.30. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

TORNTPHARM 30DEC2025 3550 PE
Delta: -0.05 Vega: 0.93 Theta: -0.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	3.75 ₹ 937.5	-1.35 -337.50	19.05	5 1,250	-2 -500	141 35,250
11 Dec	3799.00	5.1 ₹ 1,275	-2.95 -737.50	21.27	25 6,250	-16 -4,000	142 35,500
10 Dec	3794.40	8.05 ₹ 2,012.5	-1.2 -300.00	-	0 0	0 0	158 39,500
9 Dec	3763.90	8.05 ₹ 2,012.5	-1.2 -300.00	20.51	25 6,250	-4 -1,000	151 37,750
8 Dec	3760.00	9.4 ₹ 2,350	2.3 575.00	20.28	51 12,750	14 3,500	154 38,500
5 Dec	3785.90	7 ₹ 1,750	-0.85 -212.50	19.03	184 46,000	73 18,250	140 35,000
4 Dec	3795.70	8.05 ₹ 2,012.5	-4.4 -1100.00	21.10	104 26,000	5 1,250	67 16,750
3 Dec	3720.90	12.3 ₹ 3,075	0.85 212.50	19.34	33 8,250	18 4,500	61 15,250
2 Dec	3728.00	11.55 ₹ 2,887.5	-1.85 -462.50	18.00	26 6,500	8 2,000	44 11,000
1 Dec	3736.90	13.7 ₹ 3,425	-1.8 -450.00	18.95	12 3,000	-3 -750	36 9,000
28 Nov	3720.60	15.5 ₹ 3,875	-2 -500.00	17.81	1 250	0 0	38 9,500
27 Nov	3730.40	17.5 ₹ 4,375	-11 -2750.00	19.97	13 3,250	3 750	38 9,500
26 Nov	3755.80	28.5 ₹ 7,125	-1.2 -300.00	-	0 0	0 0	0 0
25 Nov	3745.20	28.5 ₹ 7,125	-1.2 -300.00	-	0 0	0 0	0 0
24 Nov	3718.40	28.5 ₹ 7,125	-1.2 -300.00	-	0 0	-7 -1,750	0 0
21 Nov	3686.50	28.5 ₹ 7,125	-1.2 -300.00	19.34	14 3,500	-6 -1,500	36 9,000
20 Nov	3721.40	29.5 ₹ 7,375	3.35 837.50	21.00	8 2,000	5 1,250	41 10,250
19 Nov	3731.40	26.15 ₹ 6,537.5	6.5 1625.00	21.28	26 6,500	17 4,250	36 9,000
18 Nov	3790.80	19.65 ₹ 4,912.5	3.25 812.50	20.98	21 5,250	18 4,500	19 4,750
17 Nov	3819.40	16.4 ₹ 4,100	-65.85 -16462.50	-	0 0	0 0	0 0
14 Nov	3831.80	16.4 ₹ 4,100	-65.85 -16462.50	-	0 0	0 0	0 0
13 Nov	3826.10	16.4 ₹ 4,100	-65.85 -16462.50	21.21	7 1,750	3 750	4 1,000
12 Nov	3824.60	82.25 ₹ 20,562.5	-37.45 -9362.50	-	0 0	0 0	0 0
11 Nov	3825.80	82.25 ₹ 20,562.5	-37.45 -9362.50	-	0 0	1 250	0 0
10 Nov	3817.50	82.25 ₹ 20,562.5	-37.45 -9362.50	-	1 250	0 0	0 0
3 Nov	3628.30	119.7 ₹ 29,925	0 0.00	2.48	0 0	0 0	0 0
31 Oct	3560.10	119.7 ₹ 29,925	0 0.00	-	0 0	0 0	0 0
30 Oct	3602.40	119.7 ₹ 29,925	0 0.00	-	0 0	0 0	0 0
29 Oct	3599.30	119.7 ₹ 29,925	0 0.00	2.10	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 3550 expiring on 30DEC2025

Delta for 3550 PE is -0.05

Historical price for 3550 PE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 3.75, which was -1.35 lower than the previous day. The implied volatity was 19.05, the open interest changed by -2 which decreased total open position to 141

On 11 Dec TORNTPHARM was trading at 3799.00. The strike last trading price was 5.1, which was -2.95 lower than the previous day. The implied volatity was 21.27, the open interest changed by -16 which decreased total open position to 142

On 10 Dec TORNTPHARM was trading at 3794.40. The strike last trading price was 8.05, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158

On 9 Dec TORNTPHARM was trading at 3763.90. The strike last trading price was 8.05, which was -1.2 lower than the previous day. The implied volatity was 20.51, the open interest changed by -4 which decreased total open position to 151

On 8 Dec TORNTPHARM was trading at 3760.00. The strike last trading price was 9.4, which was 2.3 higher than the previous day. The implied volatity was 20.28, the open interest changed by 14 which increased total open position to 154

On 5 Dec TORNTPHARM was trading at 3785.90. The strike last trading price was 7, which was -0.85 lower than the previous day. The implied volatity was 19.03, the open interest changed by 73 which increased total open position to 140

On 4 Dec TORNTPHARM was trading at 3795.70. The strike last trading price was 8.05, which was -4.4 lower than the previous day. The implied volatity was 21.10, the open interest changed by 5 which increased total open position to 67

On 3 Dec TORNTPHARM was trading at 3720.90. The strike last trading price was 12.3, which was 0.85 higher than the previous day. The implied volatity was 19.34, the open interest changed by 18 which increased total open position to 61

On 2 Dec TORNTPHARM was trading at 3728.00. The strike last trading price was 11.55, which was -1.85 lower than the previous day. The implied volatity was 18.00, the open interest changed by 8 which increased total open position to 44

On 1 Dec TORNTPHARM was trading at 3736.90. The strike last trading price was 13.7, which was -1.8 lower than the previous day. The implied volatity was 18.95, the open interest changed by -3 which decreased total open position to 36

On 28 Nov TORNTPHARM was trading at 3720.60. The strike last trading price was 15.5, which was -2 lower than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 38

On 27 Nov TORNTPHARM was trading at 3730.40. The strike last trading price was 17.5, which was -11 lower than the previous day. The implied volatity was 19.97, the open interest changed by 3 which increased total open position to 38

On 26 Nov TORNTPHARM was trading at 3755.80. The strike last trading price was 28.5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov TORNTPHARM was trading at 3745.20. The strike last trading price was 28.5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TORNTPHARM was trading at 3718.40. The strike last trading price was 28.5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 21 Nov TORNTPHARM was trading at 3686.50. The strike last trading price was 28.5, which was -1.2 lower than the previous day. The implied volatity was 19.34, the open interest changed by -6 which decreased total open position to 36

On 20 Nov TORNTPHARM was trading at 3721.40. The strike last trading price was 29.5, which was 3.35 higher than the previous day. The implied volatity was 21.00, the open interest changed by 5 which increased total open position to 41

On 19 Nov TORNTPHARM was trading at 3731.40. The strike last trading price was 26.15, which was 6.5 higher than the previous day. The implied volatity was 21.28, the open interest changed by 17 which increased total open position to 36

On 18 Nov TORNTPHARM was trading at 3790.80. The strike last trading price was 19.65, which was 3.25 higher than the previous day. The implied volatity was 20.98, the open interest changed by 18 which increased total open position to 19

On 17 Nov TORNTPHARM was trading at 3819.40. The strike last trading price was 16.4, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TORNTPHARM was trading at 3831.80. The strike last trading price was 16.4, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov TORNTPHARM was trading at 3826.10. The strike last trading price was 16.4, which was -65.85 lower than the previous day. The implied volatity was 21.21, the open interest changed by 3 which increased total open position to 4

On 12 Nov TORNTPHARM was trading at 3824.60. The strike last trading price was 82.25, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TORNTPHARM was trading at 3825.80. The strike last trading price was 82.25, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov TORNTPHARM was trading at 3817.50. The strike last trading price was 82.25, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TORNTPHARM was trading at 3628.30. The strike last trading price was 119.7, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TORNTPHARM was trading at 3560.10. The strike last trading price was 119.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TORNTPHARM was trading at 3602.40. The strike last trading price was 119.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TORNTPHARM was trading at 3599.30. The strike last trading price was 119.7, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

Related Pages for TORNTPHARM

TORNTPHARM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD